Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
30 mar 2023 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
29 mar 2023 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
28 mar 2023 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
27 mar 2023 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
24 mar 2023 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
23 mar 2023 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
22 mar 2023 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
21 mar 2023 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
20 mar 2023 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
17 mar 2023 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
16 mar 2023 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
15 mar 2023 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
14 mar 2023 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
13 mar 2023 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
10 mar 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
09 mar 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
08 mar 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
07 mar 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
06 mar 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
03 mar 2023 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
02 mar 2023 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
01 mar 2023 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
28 feb 2023 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
27 feb 2023 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
24 feb 2023 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
23 feb 2023 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
22 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
21 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
17 feb 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
16 feb 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
15 feb 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
14 feb 2023 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
13 feb 2023 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
10 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
09 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
08 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
07 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
06 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
03 feb 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
02 feb 2023 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
01 feb 2023 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
31 ene 2023 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
30 ene 2023 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
27 ene 2023 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
26 ene 2023 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
25 ene 2023 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
24 ene 2023 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
23 ene 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
20 ene 2023 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
19 ene 2023 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
18 ene 2023 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
17 ene 2023 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
13 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
12 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
11 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
10 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
09 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
06 ene 2023 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
05 ene 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
04 ene 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
03 ene 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
30 dic 2022 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
29 dic 2022 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
29 dic 2022 | 0 Dividendo | |||||
29 dic 2022 | 0.021 Plusvalía | |||||
28 dic 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,10 | - |
27 dic 2022 | 11,37 | 11,37 | 11,37 | 11,37 | 11,35 | - |
23 dic 2022 | 11,44 | 11,44 | 11,44 | 11,44 | 11,42 | - |
22 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,32 | - |
21 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,32 | - |
20 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,32 | - |
19 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,32 | - |
16 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,32 | - |
15 dic 2022 | 11,33 | 11,33 | 11,33 | 11,33 | 11,31 | - |
14 dic 2022 | 11,33 | 11,33 | 11,33 | 11,33 | 11,31 | - |
13 dic 2022 | 11,34 | 11,34 | 11,34 | 11,34 | 11,32 | - |
12 dic 2022 | 11,19 | 11,19 | 11,19 | 11,19 | 11,17 | - |
09 dic 2022 | 10,92 | 10,92 | 10,92 | 10,92 | 10,90 | - |
08 dic 2022 | 11,07 | 11,07 | 11,07 | 11,07 | 11,05 | - |
07 dic 2022 | 11,07 | 11,07 | 11,07 | 11,07 | 11,05 | - |
06 dic 2022 | 11,07 | 11,07 | 11,07 | 11,07 | 11,05 | - |
05 dic 2022 | 11,07 | 11,07 | 11,07 | 11,07 | 11,05 | - |
02 dic 2022 | 11,43 | 11,43 | 11,43 | 11,43 | 11,41 | - |
01 dic 2022 | 11,46 | 11,46 | 11,46 | 11,46 | 11,44 | - |
30 nov 2022 | 11,46 | 11,46 | 11,46 | 11,46 | 11,44 | - |
29 nov 2022 | 10,89 | 10,89 | 10,89 | 10,89 | 10,87 | - |
28 nov 2022 | 10,92 | 10,92 | 10,92 | 10,92 | 10,90 | - |
25 nov 2022 | 11,23 | 11,23 | 11,23 | 11,23 | 11,21 | - |
23 nov 2022 | 11,24 | 11,24 | 11,24 | 11,24 | 11,22 | - |
22 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,10 | - |
21 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,10 | - |
18 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,10 | - |
17 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,10 | - |
16 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,10 | - |
15 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,10 | - |
14 nov 2022 | 11,12 | 11,12 | 11,12 | 11,12 | 11,10 | - |
11 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,09 | - |
10 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,09 | - |
09 nov 2022 | 11,11 | 11,11 | 11,11 | 11,11 | 11,09 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |